NECネッツエスアイの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/22 | 1,185 | 1,213 | 1,185 | 1,208 | +23 | +1.9% | 138,100 |
2010/06/21 | 1,163 | 1,188 | 1,163 | 1,185 | +21 | +1.8% | 82,100 |
2010/06/18 | 1,160 | 1,169 | 1,153 | 1,164 | +13 | +1.1% | 105,100 |
2010/06/17 | 1,161 | 1,161 | 1,137 | 1,151 | -10 | -0.9% | 195,100 |
2010/06/16 | 1,173 | 1,176 | 1,152 | 1,161 | +4 | +0.3% | 141,800 |
2010/06/15 | 1,146 | 1,160 | 1,142 | 1,157 | +11 | +1% | 124,100 |
2010/06/14 | 1,147 | 1,151 | 1,132 | 1,146 | +9 | +0.8% | 87,300 |
2010/06/11 | 1,144 | 1,150 | 1,130 | 1,137 | +5 | +0.4% | 111,200 |
2010/06/10 | 1,139 | 1,148 | 1,116 | 1,132 | -11 | -1% | 122,000 |
2010/06/09 | 1,141 | 1,160 | 1,136 | 1,143 | -9 | -0.8% | 135,400 |
2010/06/08 | 1,113 | 1,154 | 1,113 | 1,152 | +44 | +4% | 176,100 |
2010/06/07 | 1,134 | 1,134 | 1,106 | 1,108 | -26 | -2.3% | 71,200 |
2010/06/04 | 1,130 | 1,145 | 1,116 | 1,134 | +16 | +1.4% | 152,100 |
2010/06/03 | 1,109 | 1,130 | 1,091 | 1,118 | +12 | +1.1% | 98,100 |
2010/06/02 | 1,110 | 1,130 | 1,096 | 1,106 | -23 | -2% | 164,300 |
2010/06/01 | 1,148 | 1,148 | 1,109 | 1,129 | +3 | +0.3% | 168,100 |
2010/05/31 | 1,118 | 1,136 | 1,095 | 1,126 | +13 | +1.2% | 99,300 |
2010/05/28 | 1,131 | 1,138 | 1,084 | 1,113 | +12 | +1.1% | 231,300 |
2010/05/27 | 1,087 | 1,129 | 1,074 | 1,101 | +17 | +1.6% | 213,000 |
2010/05/26 | 1,057 | 1,089 | 1,054 | 1,084 | +11 | +1% | 179,200 |
2010/05/25 | 1,089 | 1,120 | 1,062 | 1,073 | -9 | -0.8% | 189,800 |
2010/05/24 | 1,085 | 1,096 | 1,067 | 1,082 | -16 | -1.5% | 139,400 |
2010/05/21 | 1,123 | 1,127 | 1,087 | 1,098 | -25 | -2.2% | 229,800 |
2010/05/20 | 1,116 | 1,140 | 1,105 | 1,123 | +16 | +1.4% | 159,700 |
2010/05/19 | 1,131 | 1,151 | 1,085 | 1,107 | -51 | -4.4% | 305,300 |
2010/05/18 | 1,160 | 1,178 | 1,141 | 1,158 | -1 | -0.1% | 292,200 |
2010/05/17 | 1,142 | 1,172 | 1,140 | 1,159 | +22 | +1.9% | 210,900 |
2010/05/14 | 1,165 | 1,166 | 1,130 | 1,137 | -27 | -2.3% | 230,000 |
2010/05/13 | 1,160 | 1,172 | 1,157 | 1,164 | +22 | +1.9% | 191,400 |
2010/05/12 | 1,155 | 1,162 | 1,125 | 1,142 | +13 | +1.2% | 117,700 |
2010/05/11 | 1,151 | 1,160 | 1,128 | 1,129 | -12 | -1.1% | 94,800 |
2010/05/10 | 1,154 | 1,159 | 1,122 | 1,141 | -3 | -0.3% | 244,900 |
2010/05/07 | 1,170 | 1,170 | 1,117 | 1,144 | -43 | -3.6% | 200,100 |
2010/05/06 | 1,155 | 1,188 | 1,128 | 1,187 | +32 | +2.8% | 295,900 |
2010/04/30 | 1,132 | 1,167 | 1,120 | 1,155 | -24 | -2% | 250,000 |
2010/04/28 | 1,189 | 1,189 | 1,168 | 1,179 | -15 | -1.3% | 118,700 |
2010/04/27 | 1,188 | 1,209 | 1,177 | 1,194 | +7 | +0.6% | 127,600 |
2010/04/26 | 1,199 | 1,212 | 1,172 | 1,187 | -5 | -0.4% | 171,300 |
2010/04/23 | 1,178 | 1,194 | 1,174 | 1,192 | +2 | +0.2% | 113,700 |
2010/04/22 | 1,191 | 1,205 | 1,176 | 1,190 | ±0 | ±0% | 208,900 |
2010/04/21 | 1,205 | 1,210 | 1,172 | 1,190 | -6 | -0.5% | 174,000 |
2010/04/20 | 1,201 | 1,210 | 1,193 | 1,196 | +5 | +0.4% | 91,400 |
2010/04/19 | 1,198 | 1,205 | 1,186 | 1,191 | -33 | -2.7% | 159,400 |
2010/04/16 | 1,245 | 1,245 | 1,221 | 1,224 | -10 | -0.8% | 76,600 |
2010/04/15 | 1,222 | 1,244 | 1,222 | 1,234 | +4 | +0.3% | 124,200 |
2010/04/14 | 1,259 | 1,259 | 1,223 | 1,230 | -5 | -0.4% | 82,800 |
2010/04/13 | 1,250 | 1,251 | 1,221 | 1,235 | -15 | -1.2% | 98,600 |
2010/04/12 | 1,235 | 1,258 | 1,235 | 1,250 | +17 | +1.4% | 70,100 |
2010/04/09 | 1,228 | 1,239 | 1,222 | 1,233 | -2 | -0.2% | 89,200 |
2010/04/08 | 1,239 | 1,246 | 1,228 | 1,235 | -3 | -0.2% | 83,900 |
3401~
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「NESIC」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
NESIC | 239,800円 | +1.5% | +17.5% | 2.34% | 19.85倍 | 2.34倍 |
|
NECの工事部門が独立。キャリア向け工事やDXコンサル手がける。Zoomの販売代理店 |
フジHD | 179,200円 | +5.6% | +3.1% | 2.79% | 13.23倍 | 0.45倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
富士ソフト | 568,000円 | +5.4% | +10.8% | 1.48% | 17.02倍 | 2.88倍 |
|
ソフト開発の独立系大手。FA、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
電通総研 | 527,000円 | +7.3% | +5.9% | 2.05% | 21.84倍 | 4.13倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
ラクス | 188,300円 | +25.8% | +60.4% | 0.21% | 49.45倍 | 25.57倍 |
|
クラウドとIT人材派遣の2本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム